First Trust Dorsey Wright DALI 1 ETF (DALI) Historical Stock Data
23.95 ↓0.10 (-0.42%)
As of March 26, 2024, 2:51pm EST.
Historical Data
In the past 30 trading days, DALI is up 0.12% a day on average. There have been 17 days where First Trust Dorsey Wright DALI 1 ETF closed green and 13 days where DALI closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-27 | 23.99 | 24.05 | ↑$0.07 (0.27%) | 23.91 | 24.05 | 2.15K |
2024-03-26 | 23.96 | 23.85 | ↓$0.11 (-0.46%) | 23.82 | 23.96 | 19.56K |
2024-03-25 | 23.89 | 23.83 | ↓$0.06 (-0.26%) | 23.83 | 23.90 | 11.18K |
2024-03-22 | 23.92 | 23.92 | ↑$0.00 (0.01%) | 23.89 | 23.97 | 71.85K |
2024-03-21 | 23.98 | 24.06 | ↑$0.08 (0.33%) | 23.98 | 24.14 | 17.85K |
2024-03-20 | 23.49 | 23.78 | ↑$0.29 (1.22%) | 23.46 | 23.81 | 4.90K |
2024-03-19 | 23.18 | 23.40 | ↑$0.22 (0.96%) | 23.16 | 23.40 | 22.72K |
2024-03-18 | 23.44 | 23.33 | ↓$0.11 (-0.47%) | 23.33 | 23.44 | 16.86K |
2024-03-15 | 23.30 | 23.25 | ↓$0.05 (-0.20%) | 23.25 | 23.37 | 24.34K |
2024-03-14 | 23.69 | 23.40 | ↓$0.29 (-1.23%) | 23.37 | 23.69 | 4.37K |
2024-03-13 | 23.69 | 23.64 | ↓$0.05 (-0.23%) | 23.64 | 23.74 | 9.09K |
2024-03-12 | 23.56 | 23.73 | ↑$0.17 (0.73%) | 23.49 | 23.73 | 30K |
2024-03-11 | 23.51 | 23.50 | ↓$0.01 (-0.04%) | 23.42 | 23.54 | 37.17K |
2024-03-08 | 24.05 | 23.69 | ↓$0.36 (-1.48%) | 23.64 | 24.05 | 9.46K |
2024-03-07 | 23.82 | 23.98 | ↑$0.16 (0.67%) | 23.82 | 23.99 | 23.06K |
2024-03-06 | 23.66 | 23.64 | ↓$0.02 (-0.10%) | 23.61 | 23.79 | 16.19K |
2024-03-05 | 23.48 | 23.44 | ↓$0.04 (-0.17%) | 23.35 | 23.55 | 41.26K |
2024-03-04 | 23.89 | 23.79 | ↓$0.10 (-0.42%) | 23.79 | 23.91 | 15.56K |
2024-03-01 | 23.51 | 23.77 | ↑$0.26 (1.11%) | 23.46 | 23.82 | 19.38K |
2024-02-29 | 23.40 | 23.46 | ↑$0.06 (0.26%) | 23.36 | 23.46 | 36.99K |
2024-02-28 | 23.20 | 23.26 | ↑$0.06 (0.26%) | 23.20 | 23.30 | 4.71K |
2024-02-27 | 23.31 | 23.34 | ↑$0.03 (0.13%) | 23.28 | 23.38 | 20.62K |
2024-02-26 | 23.16 | 23.22 | ↑$0.06 (0.26%) | 23.16 | 23.27 | 14.81K |
2024-02-23 | 23.25 | 23.16 | ↓$0.09 (-0.39%) | 23.05 | 23.25 | 67.06K |
2024-02-22 | 22.96 | 23.13 | ↑$0.17 (0.75%) | 22.96 | 23.17 | 18.93K |
2024-02-21 | 22.50 | 22.59 | ↑$0.09 (0.40%) | 22.44 | 22.59 | 8.92K |
2024-02-20 | 22.61 | 22.71 | ↑$0.10 (0.45%) | 22.61 | 22.71 | 2.44K |
2024-02-16 | 22.97 | 22.92 | ↓$0.05 (-0.22%) | 22.92 | 23.15 | 9.95K |
2024-02-15 | 23.13 | 23.20 | ↑$0.07 (0.32%) | 23.08 | 23.23 | 5.79K |
2024-02-14 | 22.79 | 23.04 | ↑$0.25 (1.10%) | 22.77 | 23.04 | 28.14K |
Create an account or log in to view more rows.
$DALI bounce back baby
$DALI Lol she wants higher
$DALI NOT SELLING.
$DALI Green by EOD guarentee
$DALI flow comin
$DALI diversified
$DALI only getting stronger
$DALI glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$DALI gonna take my L with this one
$DALI now I buy